Dev Mkts Ex-US Small Cap Alphadex Fund FT (NY: FDTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 24.16 | 24.16 | 24.13 | 24.13 | 269 | -0.10(-0.42%) |
| May 30, 2013 | 24.23 | 24.23 | 24.23 | 24.23 | 386 | -0.06(-0.25%) |
| May 29, 2013 | 24.29 | 24.29 | 24.05 | 24.29 | 841 | -0.02(-0.09%) |
| May 28, 2013 | 24.31 | 24.31 | 24.31 | 24.31 | 134 | +0.10(+0.43%) |
| May 24, 2013 | 24.21 | 24.21 | 24.18 | 24.21 | 807 | -0.06(-0.24%) |
| May 23, 2013 | 24.21 | 24.27 | 24.21 | 24.27 | 538 | -1.10(-4.34%) |
| May 21, 2013 | 25.37 | 25.37 | 25.37 | 0 | +0.42(+1.67%) | |
| May 15, 2013 | 24.95 | 24.95 | 24.95 | 0 | -0.18(-0.71%) | |
| May 13, 2013 | 25.13 | 25.13 | 25.13 | 25.13 | 3,093 | -0.04(-0.18%) |
| May 10, 2013 | 25.35 | 25.35 | 25.17 | 25.17 | 12,890 | -0.51(-1.97%) |
| May 09, 2013 | 25.68 | 25.68 | 25.68 | 25.68 | 1,421 | +0.22(+0.88%) |
| May 03, 2013 | 25.46 | 25.46 | 25.46 | 0 | +0.33(+1.30%) | |
| May 01, 2013 | 25.13 | 25.13 | 25.13 | 0 | -0.05(-0.21%) | |
| Apr 30, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 141 | +0.42(+1.68%) |
| Apr 26, 2013 | 24.77 | 24.77 | 24.77 | 0 | +0.15(+0.60%) | |
| Apr 24, 2013 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.42(+1.75%) |
| Apr 22, 2013 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | +0.65(+2.76%) |
| Apr 18, 2013 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | -0.17(-0.73%) |
| Apr 17, 2013 | 23.72 | 23.72 | 23.72 | 23.72 | 154 | -0.27(-1.12%) |
| Apr 16, 2013 | 23.99 | 23.99 | 23.99 | 23.99 | 239 | +0.16(+0.69%) |
| Apr 15, 2013 | 23.82 | 23.82 | 23.82 | 23.82 | 2,286 | -0.22(-0.90%) |
| Apr 09, 2013 | 24.04 | 24.04 | 24.04 | 0 | +0.15(+0.62%) | |
| Apr 04, 2013 | 23.89 | 23.89 | 23.89 | 0 | -0.14(-0.59%) | |
| Apr 02, 2013 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | +0.13(+0.53%) |
| Apr 01, 2013 | 23.74 | 23.90 | 23.74 | 23.90 | 2,710 | -0.47(-1.92%) |
| Mar 27, 2013 | 24.37 | 24.37 | 24.37 | 0 | +0.30(+1.24%) | |
| Mar 25, 2013 | 24.07 | 24.07 | 24.07 | 0 | -0.08(-0.34%) | |
| Mar 22, 2013 | 24.16 | 24.16 | 24.16 | 24.16 | 134 | +0.07(+0.28%) |
| Mar 21, 2013 | 24.10 | 24.10 | 24.09 | 24.09 | 1,053 | -0.09(-0.37%) |
| Mar 20, 2013 | 24.16 | 24.19 | 24.12 | 24.18 | 2,161 | +0.14(+0.59%) |
| Mar 19, 2013 | 24.06 | 24.14 | 23.95 | 24.04 | 7,782 | +0.02(+0.09%) |
| Mar 18, 2013 | 24.01 | 24.18 | 24.01 | 24.01 | 1,931 | +0.32(+1.35%) |
| Mar 13, 2013 | 23.70 | 23.70 | 23.70 | 0 | +0.10(+0.44%) | |
| Mar 12, 2013 | 23.59 | 23.59 | 23.59 | 23.59 | 269 | +0.01(+0.03%) |
| Mar 11, 2013 | 23.60 | 23.71 | 23.58 | 23.58 | 2,283 | +0.01(+0.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.